COMSYS Holdings Corporation (TYO:1721)
Japan · Delayed Price · Currency is JPY 5,586.00
+85.00 (1.55%)
Oct 16, 2026, 3:30 PM JST
COMSYS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5,401.00 | 5,586.00 | 5,401.00 | 5,586.00 | 5,586.00 | 1.55% | 468,900 |
| Oct 15, 2026 | 5,598.00 | 5,634.00 | 5,456.00 | 5,501.00 | 5,501.00 | -2.10% | 668,700 |
| Oct 14, 2026 | 5,725.00 | 5,728.00 | 5,582.00 | 5,619.00 | 5,619.00 | -1.14% | 495,600 |
| Oct 13, 2026 | 5,589.00 | 5,718.00 | 5,551.00 | 5,684.00 | 5,684.00 | 2.03% | 716,600 |
| Oct 9, 2026 | 5,624.00 | 5,700.00 | 5,511.00 | 5,571.00 | 5,571.00 | 0.58% | 891,900 |
| Oct 8, 2026 | 5,686.00 | 5,698.00 | 5,493.00 | 5,539.00 | 5,539.00 | -1.74% | 767,700 |
| Oct 7, 2026 | 5,655.00 | 5,713.00 | 5,620.00 | 5,637.00 | 5,637.00 | 0.93% | 547,900 |
| Oct 6, 2026 | 5,611.00 | 5,626.00 | 5,489.00 | 5,585.00 | 5,585.00 | 1.34% | 790,800 |
| Oct 5, 2026 | 5,487.00 | 5,542.00 | 5,436.00 | 5,511.00 | 5,511.00 | 0.44% | 508,900 |
| Oct 2, 2026 | 5,472.00 | 5,487.00 | 5,389.00 | 5,487.00 | 5,487.00 | 1.03% | 487,800 |
| Oct 1, 2026 | 5,485.00 | 5,498.00 | 5,404.00 | 5,431.00 | 5,431.00 | -0.71% | 567,400 |
| Sep 30, 2026 | 5,444.00 | 5,501.00 | 5,414.00 | 5,470.00 | 5,470.00 | 1.07% | 586,000 |
| Sep 29, 2026 | 5,418.00 | 5,455.00 | 5,370.00 | 5,412.00 | 5,412.00 | -0.70% | 490,000 |
| Sep 28, 2026 | 5,601.00 | 5,630.00 | 5,498.00 | 5,515.00 | 5,450.00 | -1.39% | 572,500 |
| Sep 25, 2026 | 5,612.00 | 5,644.00 | 5,582.00 | 5,593.00 | 5,527.08 | - | 434,800 |
| Sep 24, 2026 | 5,768.00 | 5,768.00 | 5,593.00 | 5,593.00 | 5,527.08 | -4.69% | 669,900 |
| Sep 18, 2026 | 5,630.00 | 5,868.00 | 5,576.00 | 5,868.00 | 5,798.84 | 3.90% | 2,288,200 |
| Sep 17, 2026 | 5,547.00 | 5,648.00 | 5,526.00 | 5,648.00 | 5,581.43 | 2.82% | 559,000 |
| Sep 16, 2026 | 5,470.00 | 5,505.00 | 5,450.00 | 5,493.00 | 5,428.26 | 1.97% | 265,100 |
| Sep 15, 2026 | 5,460.00 | 5,480.00 | 5,371.00 | 5,387.00 | 5,323.51 | -0.99% | 304,800 |
| Sep 14, 2026 | 5,438.00 | 5,484.00 | 5,372.00 | 5,441.00 | 5,376.87 | 1.28% | 340,300 |
| Sep 11, 2026 | 5,267.00 | 5,404.00 | 5,257.00 | 5,372.00 | 5,308.69 | 0.28% | 669,200 |
| Sep 10, 2026 | 5,367.00 | 5,463.00 | 5,324.00 | 5,357.00 | 5,293.86 | -2.01% | 644,400 |
| Sep 9, 2026 | 5,366.00 | 5,468.00 | 5,361.00 | 5,467.00 | 5,402.57 | 0.15% | 531,000 |
| Sep 8, 2026 | 5,394.00 | 5,498.00 | 5,379.00 | 5,459.00 | 5,394.66 | 0.74% | 335,800 |
| Sep 7, 2026 | 5,436.00 | 5,464.00 | 5,413.00 | 5,419.00 | 5,355.13 | 0.33% | 346,800 |
| Sep 4, 2026 | 5,417.00 | 5,440.00 | 5,356.00 | 5,401.00 | 5,337.34 | -0.72% | 326,600 |
| Sep 3, 2026 | 5,400.00 | 5,450.00 | 5,357.00 | 5,440.00 | 5,375.88 | 0.44% | 330,600 |
| Sep 2, 2026 | 5,450.00 | 5,530.00 | 5,416.00 | 5,416.00 | 5,352.17 | -2.41% | 426,800 |
| Sep 1, 2026 | 5,463.00 | 5,550.00 | 5,448.00 | 5,550.00 | 5,484.59 | 1.59% | 321,500 |
| Aug 31, 2026 | 5,378.00 | 5,463.00 | 5,374.00 | 5,463.00 | 5,398.61 | 0.55% | 340,500 |
| Aug 28, 2026 | 5,336.00 | 5,433.00 | 5,330.00 | 5,433.00 | 5,368.97 | 0.02% | 359,900 |
| Aug 27, 2026 | 5,450.00 | 5,455.00 | 5,399.00 | 5,432.00 | 5,367.98 | 0.17% | 330,500 |
| Aug 26, 2026 | 5,400.00 | 5,451.00 | 5,395.00 | 5,423.00 | 5,359.08 | 1.27% | 326,700 |
| Aug 25, 2026 | 5,404.00 | 5,431.00 | 5,325.00 | 5,355.00 | 5,291.89 | -0.13% | 301,400 |
| Aug 24, 2026 | 5,257.00 | 5,365.00 | 5,243.00 | 5,362.00 | 5,298.80 | 2.00% | 417,700 |
| Aug 21, 2026 | 5,200.00 | 5,265.00 | 5,200.00 | 5,257.00 | 5,195.04 | - | 320,300 |
| Aug 20, 2026 | 5,276.00 | 5,282.00 | 5,196.00 | 5,257.00 | 5,195.04 | 1.25% | 406,300 |
| Aug 19, 2026 | 5,307.00 | 5,307.00 | 5,177.00 | 5,192.00 | 5,130.81 | -2.35% | 474,500 |
| Aug 18, 2026 | 5,386.00 | 5,409.00 | 5,279.00 | 5,317.00 | 5,254.33 | -1.85% | 355,200 |
| Aug 17, 2026 | 5,395.00 | 5,466.00 | 5,351.00 | 5,417.00 | 5,353.16 | 2.15% | 424,000 |
| Aug 14, 2026 | 5,330.00 | 5,371.00 | 5,300.00 | 5,303.00 | 5,240.50 | -0.06% | 562,900 |
| Aug 13, 2026 | 5,296.00 | 5,358.00 | 5,277.00 | 5,306.00 | 5,243.46 | - | 450,000 |
| Aug 12, 2026 | 5,270.00 | 5,306.00 | 5,220.00 | 5,306.00 | 5,243.46 | 0.78% | 476,600 |
| Aug 10, 2026 | 5,213.00 | 5,283.00 | 5,151.00 | 5,265.00 | 5,202.95 | 0.36% | 658,900 |
| Aug 7, 2026 | 5,298.00 | 5,468.00 | 5,170.00 | 5,246.00 | 5,184.17 | -0.79% | 878,000 |
| Aug 6, 2026 | 5,288.00 | 5,323.00 | 5,251.00 | 5,288.00 | 5,225.68 | 0.57% | 377,500 |
| Aug 5, 2026 | 5,251.00 | 5,283.00 | 5,215.00 | 5,258.00 | 5,196.03 | 0.19% | 493,800 |
| Aug 4, 2026 | 5,193.00 | 5,248.00 | 5,157.00 | 5,248.00 | 5,186.15 | 0.92% | 406,600 |
| Aug 3, 2026 | 5,366.00 | 5,368.00 | 5,101.00 | 5,200.00 | 5,138.71 | -1.25% | 603,800 |